| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $15.56 | $15.56 | $15.35 | $15.40 | 3,508,804 |
December 29 2016 | $15.51 | $15.59 | $15.39 | $15.49 | 2,349,236 |
December 28 2016 | $15.67 | $15.67 | $15.48 | $15.49 | 2,185,968 |
December 27 2016 | $15.66 | $15.71 | $15.63 | $15.66 | 1,508,376 |
December 23 2016 | $15.64 | $15.71 | $15.59 | $15.66 | 2,004,876 |
December 22 2016 | $15.64 | $15.68 | $15.49 | $15.65 | 3,602,208 |
December 21 2016 | $15.68 | $15.69 | $15.60 | $15.64 | 3,595,468 |
December 20 2016 | $15.63 | $15.69 | $15.57 | $15.66 | 3,167,660 |
December 19 2016 | $15.45 | $15.59 | $15.44 | $15.59 | 3,639,788 |
December 16 2016 | $15.61 | $15.67 | $15.41 | $15.45 | 9,487,612 |
December 15 2016 | $15.55 | $15.69 | $15.49 | $15.58 | 7,262,060 |
December 14 2016 | $15.57 | $15.73 | $15.51 | $15.53 | 5,064,056 |
December 13 2016 | $15.56 | $15.68 | $15.48 | $15.57 | 6,267,344 |
December 12 2016 | $15.62 | $15.66 | $15.47 | $15.51 | 5,892,136 |
December 09 2016 | $15.76 | $15.78 | $15.66 | $15.70 | 3,019,000 |
December 08 2016 | $15.60 | $15.77 | $15.57 | $15.74 | 3,415,584 |
December 07 2016 | $15.47 | $15.58 | $15.39 | $15.57 | 6,749,928 |
December 06 2016 | $15.52 | $15.57 | $15.42 | $15.46 | 4,244,256 |
December 05 2016 | $15.54 | $15.59 | $15.45 | $15.52 | 5,297,528 |
December 02 2016 | $15.30 | $15.43 | $15.29 | $15.40 | 6,494,788 |
December 01 2016 | $15.60 | $15.65 | $15.17 | $15.26 | 8,952,056 |
November 30 2016 | $15.70 | $15.82 | $15.59 | $15.61 | 5,531,968 |
November 29 2016 | $15.63 | $15.73 | $15.62 | $15.65 | 5,191,148 |
November 28 2016 | $15.69 | $15.73 | $15.64 | $15.66 | 6,068,496 |
November 25 2016 | $15.54 | $15.70 | $15.51 | $15.70 | 1,509,272 |
